|
Closing price on 5/28/2018
|
|
| Open |
3.85 |
| High |
3.95 |
| Low |
3.68 |
| Volume |
3,428,730 |
| Split-adjusted Price |
2.53 |
|
|
HHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2018
|
-0.27 / -6.84%
|
3.85
|
3.95
|
3.68
|
3.68
|
3.77
|
2.53
|
3,428,730
|
|
|
5/25/2018
|
-0.15 / -3.66%
|
4.11
|
4.19
|
3.95
|
3.95
|
4.07
|
2.72
|
1,480,850
|
|
|
5/24/2018
|
-0.02 / -0.49%
|
4.29
|
4.29
|
4.09
|
4.10
|
4.14
|
2.82
|
865,940
|
|
|
5/23/2018
|
-0.22 / -5.07%
|
4.33
|
4.34
|
4.12
|
4.12
|
4.25
|
2.83
|
3,220,710
|
|
|
5/22/2018
|
-0.23 / -5.03%
|
4.55
|
4.61
|
4.26
|
4.34
|
4.47
|
2.98
|
3,250,940
|
|
|
5/21/2018
|
-0.02 / -0.44%
|
4.63
|
4.74
|
4.57
|
4.57
|
4.66
|
3.14
|
3,803,300
|
|
|
5/18/2018
|
+0.01 / +0.22%
|
4.58
|
4.68
|
4.53
|
4.59
|
4.61
|
3.16
|
3,554,360
|
|
|
5/17/2018
|
-0.09 / -1.93%
|
4.66
|
4.74
|
4.58
|
4.58
|
4.65
|
3.15
|
3,173,070
|
|
|
5/16/2018
|
-0.09 / -1.89%
|
4.76
|
4.77
|
4.58
|
4.67
|
4.73
|
3.21
|
3,160,320
|
|
|
5/15/2018
|
+0.03 / +0.63%
|
4.73
|
4.90
|
4.65
|
4.76
|
4.78
|
3.27
|
4,308,430
|
|
|
5/14/2018
|
+0.28 / +6.29%
|
4.49
|
4.75
|
4.49
|
4.73
|
4.61
|
3.25
|
4,442,040
|
|
|
5/11/2018
|
+0.06 / +1.37%
|
4.33
|
4.50
|
4.33
|
4.45
|
4.40
|
3.06
|
3,274,280
|
|
|
5/10/2018
|
-0.28 / -6.00%
|
4.67
|
4.69
|
4.39
|
4.39
|
4.58
|
3.02
|
3,955,210
|
|
|
5/9/2018
|
-0.15 / -3.11%
|
4.81
|
4.82
|
4.60
|
4.67
|
4.73
|
3.21
|
4,269,740
|
|
|
5/8/2018
|
+0.17 / +3.66%
|
4.65
|
4.85
|
4.63
|
4.82
|
4.74
|
3.31
|
2,454,230
|
|
|
5/7/2018
|
+0.21 / +4.73%
|
4.50
|
4.70
|
4.44
|
4.65
|
4.62
|
3.20
|
2,638,950
|
|
|
5/4/2018
|
+0.05 / +1.14%
|
4.39
|
4.59
|
4.38
|
4.44
|
4.44
|
3.05
|
1,085,930
|
|
|
5/3/2018
|
-0.18 / -3.94%
|
4.60
|
4.60
|
4.36
|
4.39
|
4.43
|
3.02
|
1,919,170
|
|
|
5/2/2018
|
+0.20 / +4.58%
|
4.40
|
4.62
|
4.39
|
4.57
|
4.52
|
3.14
|
3,201,630
|
|
|
4/27/2018
|
+0.19 / +4.55%
|
4.26
|
4.37
|
4.20
|
4.37
|
4.27
|
3.00
|
1,602,070
|
|
|
4/26/2018
|
+0.15 / +3.72%
|
4.14
|
4.25
|
4.08
|
4.18
|
4.18
|
2.87
|
3,398,410
|
|
|
4/24/2018
|
+0.23 / +6.05%
|
3.81
|
4.06
|
3.77
|
4.03
|
3.99
|
2.77
|
2,693,130
|
|
|
4/23/2018
|
-0.03 / -0.78%
|
3.82
|
3.90
|
3.80
|
3.80
|
3.83
|
2.61
|
487,910
|
|
|
4/20/2018
|
-0.06 / -1.54%
|
3.90
|
3.94
|
3.80
|
3.83
|
3.83
|
2.63
|
897,330
|
|
|
4/19/2018
|
-0.11 / -2.75%
|
4.00
|
4.00
|
3.85
|
3.89
|
3.91
|
2.67
|
871,640
|
|
|
4/18/2018
|
-0.19 / -4.53%
|
4.19
|
4.20
|
4.00
|
4.00
|
4.11
|
2.75
|
1,404,180
|
|
|
4/17/2018
|
+0.25 / +6.35%
|
4.05
|
4.20
|
4.03
|
4.19
|
4.14
|
2.88
|
2,378,140
|
|
|
4/16/2018
|
+0.25 / +6.78%
|
3.69
|
3.94
|
3.65
|
3.94
|
3.82
|
2.71
|
1,519,000
|
|
|
4/13/2018
|
-0.03 / -0.81%
|
3.72
|
3.75
|
3.68
|
3.69
|
3.71
|
2.54
|
629,880
|
|
|
4/12/2018
|
+0.06 / +1.64%
|
3.69
|
3.73
|
3.65
|
3.72
|
3.68
|
2.56
|
1,034,020
|
|
|
|